Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.25 | 15.50 | 14.85 | 14.85 | 6,400,842 | -0.19(-1.25%) |
Nov 27, 2020 | 14.78 | 15.35 | 14.71 | 15.03 | 5,275,736 | +0.41(+2.83%) |
Nov 25, 2020 | 14.80 | 14.80 | 14.53 | 14.62 | 2,830,768 | -0.23(-1.58%) |
Nov 24, 2020 | 14.74 | 14.94 | 14.66 | 14.86 | 5,390,093 | +0.42(+2.93%) |
Nov 23, 2020 | 14.38 | 14.75 | 14.31 | 14.43 | 4,465,519 | +0.28(+1.99%) |
Nov 20, 2020 | 14.14 | 14.28 | 14.04 | 14.15 | 3,530,638 | +0.22(+1.55%) |
Nov 19, 2020 | 14.00 | 14.18 | 13.88 | 13.93 | 3,283,252 | -0.18(-1.26%) |
Nov 18, 2020 | 14.14 | 14.36 | 14.04 | 14.11 | 3,613,630 | +0.18(+1.28%) |
Nov 17, 2020 | 14.15 | 14.15 | 13.79 | 13.93 | 3,848,259 | -0.41(-2.88%) |
Nov 16, 2020 | 14.15 | 14.41 | 14.04 | 14.35 | 4,700,063 | +0.55(+4.02%) |
Nov 13, 2020 | 13.77 | 14.15 | 13.71 | 13.79 | 3,194,326 | +0.16(+1.17%) |
Nov 12, 2020 | 13.82 | 14.00 | 13.54 | 13.63 | 3,801,232 | -0.41(-2.94%) |
Nov 11, 2020 | 14.02 | 14.10 | 13.77 | 14.05 | 2,867,017 | +0.06(+0.40%) |
Nov 10, 2020 | 14.23 | 14.33 | 13.93 | 13.99 | 3,406,733 | -0.22(-1.52%) |
Nov 09, 2020 | 14.80 | 14.96 | 13.91 | 14.21 | 6,357,364 | +0.44(+3.21%) |
Nov 06, 2020 | 12.97 | 13.88 | 12.97 | 13.77 | 5,043,723 | +1.01(+7.96%) |
Nov 05, 2020 | 12.54 | 12.92 | 12.54 | 12.75 | 2,660,197 | +0.42(+3.43%) |
Nov 04, 2020 | 12.50 | 12.61 | 12.17 | 12.33 | 3,818,758 | -0.34(-2.67%) |
Nov 03, 2020 | 13.01 | 13.04 | 12.60 | 12.67 | 3,319,266 | -0.07(-0.52%) |
Nov 02, 2020 | 12.61 | 12.79 | 12.44 | 12.73 | 2,914,673 | +0.39(+3.12%) |
Oct 30, 2020 | 11.97 | 12.41 | 11.95 | 12.35 | 4,783,188 | +0.30(+2.50%) |
Oct 29, 2020 | 11.42 | 12.21 | 11.41 | 12.05 | 4,665,247 | +0.51(+4.40%) |
Oct 28, 2020 | 11.21 | 11.72 | 11.19 | 11.54 | 5,386,000 | -0.26(-2.23%) |
Oct 27, 2020 | 12.04 | 12.40 | 11.65 | 11.80 | 8,416,538 | -0.74(-5.92%) |
Oct 26, 2020 | 12.78 | 12.98 | 12.44 | 12.54 | 5,491,035 | -0.47(-3.61%) |
Oct 23, 2020 | 13.04 | 13.32 | 12.92 | 13.01 | 4,268,290 | +0.13(+1.02%) |
Oct 22, 2020 | 12.97 | 12.97 | 12.59 | 12.88 | 5,634,509 | -0.08(-0.58%) |
Oct 21, 2020 | 13.15 | 13.22 | 12.89 | 12.96 | 5,181,106 | -0.13(-1.01%) |
Oct 20, 2020 | 12.83 | 13.29 | 12.83 | 13.09 | 4,322,404 | +0.38(+2.96%) |
Oct 19, 2020 | 12.77 | 13.25 | 12.70 | 12.71 | 4,876,662 | -0.02(-0.15%) |
Oct 16, 2020 | 12.89 | 12.91 | 12.65 | 12.73 | 3,293,197 | -0.14(-1.10%) |
Oct 15, 2020 | 12.68 | 12.92 | 12.58 | 12.87 | 4,417,193 | -0.14(-1.08%) |
Oct 14, 2020 | 12.70 | 13.10 | 12.38 | 13.01 | 7,806,000 | +0.50(+3.98%) |
Oct 13, 2020 | 12.50 | 12.68 | 12.26 | 12.52 | 4,899,541 | -0.08(-0.60%) |
Oct 12, 2020 | 13.15 | 13.17 | 12.38 | 12.59 | 5,351,434 | -0.47(-3.60%) |
Oct 09, 2020 | 13.17 | 13.32 | 12.94 | 13.06 | 5,847,786 | -0.01(-0.07%) |
Oct 08, 2020 | 13.01 | 13.12 | 12.73 | 13.07 | 6,235,598 | +0.40(+3.19%) |
Oct 07, 2020 | 12.68 | 12.78 | 12.38 | 12.67 | 11,956,854 | +0.23(+1.89%) |
Oct 06, 2020 | 13.20 | 13.29 | 12.30 | 12.43 | 7,296,155 | -0.66(-5.02%) |
Oct 05, 2020 | 13.51 | 13.57 | 12.91 | 13.09 | 6,213,531 | -0.31(-2.31%) |
Oct 02, 2020 | 12.84 | 13.65 | 12.78 | 13.40 | 4,360,776 | +0.19(+1.42%) |
Oct 01, 2020 | 13.17 | 13.42 | 13.00 | 13.21 | 5,769,520 | +0.13(+1.01%) |
Sep 30, 2020 | 13.13 | 13.25 | 13.02 | 13.08 | 2,499,431 | +0.08(+0.58%) |
Sep 29, 2020 | 13.11 | 13.11 | 12.80 | 13.00 | 3,637,183 | -0.12(-0.93%) |
Sep 28, 2020 | 13.68 | 13.76 | 13.04 | 13.13 | 4,138,401 | -0.07(-0.50%) |
Sep 25, 2020 | 12.90 | 13.20 | 12.60 | 13.19 | 3,852,902 | +0.12(+0.93%) |
Sep 24, 2020 | 12.73 | 13.26 | 12.67 | 13.07 | 8,002,609 | +0.15(+1.16%) |
Sep 23, 2020 | 13.17 | 13.31 | 12.86 | 12.92 | 6,037,527 | -0.54(-3.98%) |
Sep 22, 2020 | 13.39 | 13.80 | 13.26 | 13.46 | 4,446,780 | +0.07(+0.49%) |
Sep 21, 2020 | 13.65 | 13.83 | 13.17 | 13.39 | 7,873,957 | -1.09(-7.53%) |
Sep 18, 2020 | 14.09 | 14.66 | 14.01 | 14.48 | 7,886,731 | +0.49(+3.49%) |
Sep 17, 2020 | 13.20 | 14.07 | 12.98 | 13.99 | 5,170,845 | +0.49(+3.62%) |
Sep 16, 2020 | 13.22 | 13.75 | 13.09 | 13.50 | 6,618,918 | +0.62(+4.81%) |
Sep 15, 2020 | 13.04 | 13.28 | 12.78 | 12.88 | 5,395,694 | +0.11(+0.88%) |
Sep 14, 2020 | 12.40 | 12.78 | 11.98 | 12.77 | 5,943,800 | +0.60(+4.94%) |
Sep 11, 2020 | 11.21 | 12.43 | 11.14 | 12.17 | 14,318,962 | +1.19(+10.83%) |
Sep 10, 2020 | 11.05 | 11.21 | 10.87 | 10.98 | 3,813,779 | -0.01(-0.08%) |
Sep 09, 2020 | 10.68 | 11.17 | 10.68 | 10.99 | 3,228,697 | +0.39(+3.71%) |
Sep 08, 2020 | 10.61 | 10.75 | 10.48 | 10.60 | 3,441,827 | -0.42(-3.82%) |
Sep 04, 2020 | 10.76 | 11.06 | 10.43 | 11.02 | 3,945,022 | +0.38(+3.61%) |
Sep 03, 2020 | 11.02 | 11.04 | 10.49 | 10.63 | 3,546,802 | -0.54(-4.86%) |
Sep 02, 2020 | 11.16 | 11.26 | 10.89 | 11.18 | 3,025,680 | +0.04(+0.34%) |